Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 80,713 |
24 Apr 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 90,217 |
23 Apr 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 134,271 |
22 Apr 2024 | 2.2900 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 145,409 |
19 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 80,414 |
18 Apr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 24,768 |
17 Apr 2024 | 2.3000 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 190,054 |
16 Apr 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 12,287 |
15 Apr 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 47,721 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 42,315 |
11 Apr 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 159,967 |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 35,629 |
09 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 131,699 |
08 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 1,030,894 |
05 Apr 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 17,167 |
04 Apr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 110,289 |
03 Apr 2024 | 2.2700 | 2.3050 | 2.2700 | 2.3000 | 2.3000 | 65,201 |
02 Apr 2024 | 2.3200 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 43,802 |
28 Mar 2024 | 2.3400 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 75,071 |
27 Mar 2024 | 2.2800 | 2.3350 | 2.2700 | 2.3300 | 2.3300 | 92,701 |
26 Mar 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 68,604 |
25 Mar 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 60,293 |
22 Mar 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 60,661 |
21 Mar 2024 | 2.1700 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 131,066 |
20 Mar 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 49,182 |
19 Mar 2024 | 2.1100 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 33,626 |
18 Mar 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 10,997 |
15 Mar 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 23,417 |
14 Mar 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 39,666 |
13 Mar 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 102,302 |
12 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 37,796 |
11 Mar 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 38,760 |
08 Mar 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 145,620 |
07 Mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 15,519 |
06 Mar 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 40,519 |
05 Mar 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 13,314 |
04 Mar 2024 | 2.1850 | 2.1850 | 2.1400 | 2.1400 | 2.1400 | 25,173 |
01 Mar 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 149,298 |
29 Feb 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 719,857 |
28 Feb 2024 | 2.0000 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 175,801 |
27 Feb 2024 | 1.9850 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 59,258 |
26 Feb 2024 | 2.0300 | 2.0300 | 1.9350 | 1.9750 | 1.9750 | 82,618 |
23 Feb 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 106,619 |
22 Feb 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 44,969 |
21 Feb 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 126,874 |
20 Feb 2024 | 2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 133,950 |
19 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 257,594 |
16 Feb 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 154,811 |
15 Feb 2024 | 1.9800 | 1.9850 | 1.9750 | 1.9800 | 1.9800 | 62,932 |
14 Feb 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 29,886 |
13 Feb 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 13,201 |
12 Feb 2024 | 1.9875 | 2.0000 | 1.9875 | 1.9950 | 1.9950 | 29,069 |
09 Feb 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 47,276 |
08 Feb 2024 | 2.0200 | 2.0200 | 1.9750 | 1.9800 | 1.9800 | 76,929 |
07 Feb 2024 | 2.0200 | 2.0300 | 1.9850 | 2.0000 | 2.0000 | 184,006 |
06 Feb 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 93,395 |
05 Feb 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9850 | 1.9850 | 109,185 |
02 Feb 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 179,693 |
01 Feb 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 67,841 |
31 Jan 2024 | 1.9650 | 1.9800 | 1.9500 | 1.9750 | 1.9750 | 21,551 |
30 Jan 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 26,927 |
29 Jan 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 36,086 |
25 Jan 2024 | 1.9600 | 1.9600 | 1.9550 | 1.9550 | 1.9550 | 11,580 |
24 Jan 2024 | 1.9550 | 1.9650 | 1.9500 | 1.9650 | 1.9650 | 60,250 |
23 Jan 2024 | 1.9950 | 1.9950 | 1.9600 | 1.9700 | 1.9700 | 50,260 |
22 Jan 2024 | 1.9700 | 1.9850 | 1.9700 | 1.9850 | 1.9850 | 47,148 |
19 Jan 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9800 | 1.9800 | 94,965 |
18 Jan 2024 | 1.9700 | 2.0000 | 1.9650 | 1.9800 | 1.9800 | 147,227 |
17 Jan 2024 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 3,423 |
16 Jan 2024 | 1.9650 | 1.9750 | 1.9600 | 1.9750 | 1.9750 | 8,168 |
15 Jan 2024 | 1.9650 | 1.9900 | 1.9650 | 1.9650 | 1.9650 | 11,950 |
12 Jan 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 27,821 |
11 Jan 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9750 | 1.9750 | 19,820 |
10 Jan 2024 | 1.9900 | 1.9900 | 1.9750 | 1.9900 | 1.9900 | 31,453 |
09 Jan 2024 | 1.9750 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | 64 |
08 Jan 2024 | 2.0000 | 2.0000 | 1.9950 | 2.0000 | 2.0000 | 8,845 |
05 Jan 2024 | 1.9850 | 1.9950 | 1.9850 | 1.9950 | 1.9950 | 1,408 |
04 Jan 2024 | 1.9900 | 1.9950 | 1.9600 | 1.9950 | 1.9950 | 22,038 |
03 Jan 2024 | 1.9900 | 2.0100 | 1.9600 | 1.9900 | 1.9900 | 30,454 |
02 Jan 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 28,840 |
29 Dec 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 10,627 |
28 Dec 2023 | 1.9900 | 2.0200 | 1.9650 | 2.0200 | 2.0200 | 9,986 |
27 Dec 2023 | 1.9950 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 18,897 |
22 Dec 2023 | 1.9950 | 1.9950 | 1.9750 | 1.9900 | 1.9900 | 61,725 |
21 Dec 2023 | 1.9900 | 1.9975 | 1.9900 | 1.9950 | 1.9950 | 29,414 |
20 Dec 2023 | 1.9950 | 2.0100 | 1.9900 | 1.9950 | 1.9950 | 42,300 |
19 Dec 2023 | 2.0100 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 62,889 |
18 Dec 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 26,533 |
15 Dec 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 13,608 |
14 Dec 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 56,394 |
13 Dec 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 7,374 |
12 Dec 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 29,943 |
11 Dec 2023 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 49,611 |
08 Dec 2023 | 1.9950 | 2.0000 | 1.9950 | 1.9950 | 1.9950 | 29,530 |
07 Dec 2023 | 2.0000 | 2.0100 | 1.9950 | 1.9950 | 1.9950 | 51,030 |
06 Dec 2023 | 2.0000 | 2.0100 | 1.9925 | 2.0100 | 2.0100 | 121,729 |
05 Dec 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 85,355 |
04 Dec 2023 | 1.9900 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 74,170 |
01 Dec 2023 | 2.0000 | 2.0200 | 1.9900 | 2.0100 | 2.0100 | 69,379 |
30 Nov 2023 | 2.0300 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 172,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |